S

SPCDNX
🏛️ カナダ →
933.95
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 914.07 915.93 913.01 915.87 6,507.4K
09:31 915.42 915.42 914.04 914.99 985.6K
09:32 915.57 916.73 915.57 916.35 1,138.8K
09:33 915.27 915.46 915.26 915.26 954.5K
09:34 915.43 915.43 914.78 914.78 396.1K
09:35 914.57 915.21 914.57 914.92 545.3K
09:36 915.46 915.58 915.46 915.54 254.2K
09:37 915.75 915.96 915.70 915.95 359.9K
09:38 916.32 916.32 915.88 915.88 457.5K
09:39 915.64 915.64 915.28 915.31 301.0K
09:40 914.63 914.63 914.12 914.12 489.5K
09:41 914.45 914.45 914.18 914.24 486.5K
09:42 914.23 914.23 913.45 913.45 388.5K
09:43 913.85 913.85 913.60 913.60 185.6K
09:44 913.20 913.53 913.20 913.53 311.6K
09:45 912.66 913.08 912.48 913.08 341.3K
09:46 912.98 912.98 912.82 912.82 512.3K
09:47 913.03 913.94 913.03 913.94 250.6K
09:48 914.02 914.65 914.02 914.65 228.4K
09:49 914.85 915.25 914.85 915.25 535.5K
09:50 915.71 916.11 915.66 915.66 179.2K
09:51 915.71 916.30 915.71 916.19 249.7K
09:52 916.66 917.12 916.57 917.12 528.8K
09:53 917.15 917.27 917.09 917.21 345.2K
09:54 917.03 917.59 917.03 917.59 376.3K
09:55 917.66 918.18 917.66 918.18 224.2K
09:56 918.00 918.21 917.53 917.53 389.8K
09:57 917.93 918.27 917.85 917.85 423.2K
09:58 917.81 918.22 917.81 918.22 205.5K
09:59 918.27 918.33 918.06 918.06 201.8K
10:00 918.06 918.39 918.03 918.33 478.6K
10:01 918.20 918.22 918.20 918.22 263.8K
10:02 918.24 918.24 917.86 917.89 513.6K
10:03 918.15 918.15 917.89 917.89 319.5K
10:04 917.78 917.79 917.39 917.39 132.4K
10:05 917.58 917.74 917.58 917.72 312.4K
10:06 917.53 917.64 917.53 917.64 192.2K
10:07 917.85 918.05 917.85 918.00 451.7K
10:08 918.02 918.02 917.72 917.85 175.4K
10:09 917.88 918.61 917.88 918.61 85.3K
10:10 918.43 918.43 917.96 917.98 204.6K
10:11 917.89 917.89 917.44 917.44 304.5K
10:12 917.51 917.59 917.29 917.29 315.7K
10:13 917.23 917.61 917.23 917.56 193.6K
10:14 917.40 917.55 917.40 917.55 192.3K
10:15 917.23 917.62 917.23 917.36 1,121.0K
10:16 917.17 917.43 917.17 917.32 397.6K
10:17 917.52 918.05 917.52 917.80 740.6K
10:18 917.76 918.17 917.76 917.93 262.5K
10:19 918.15 918.15 917.98 918.07 241.0K
10:20 918.06 918.06 917.88 917.89 211.3K
10:21 917.92 918.06 917.86 918.06 473.8K
10:22 918.13 918.13 918.06 918.08 163.5K
10:23 918.16 918.16 918.06 918.06 300.1K
10:24 918.01 918.55 918.00 918.55 495.0K
10:25 918.57 918.60 918.57 918.58 261.0K
10:26 918.73 918.75 918.61 918.75 323.2K
10:27 918.59 918.89 918.59 918.60 242.7K
10:28 918.74 918.74 918.44 918.44 241.6K
10:29 918.37 918.51 918.34 918.51 104.4K
10:30 918.55 918.55 918.40 918.43 272.3K
10:31 918.23 918.23 918.14 918.14 138.6K
10:32 918.23 918.58 918.23 918.58 229.1K
10:33 918.47 918.92 918.47 918.92 227.1K
10:34 919.11 919.11 918.88 918.88 345.6K
10:35 918.88 919.16 918.88 919.16 226.6K
10:36 919.08 919.08 918.89 918.89 240.0K
10:37 918.77 918.77 918.08 918.08 128.1K
10:38 918.10 918.29 918.02 918.29 121.3K
10:39 918.12 918.12 917.82 917.89 366.9K
10:40 917.98 918.03 917.82 917.86 199.0K
10:41 918.06 918.25 918.06 918.16 86.9K
10:42 917.96 917.96 917.65 917.65 250.7K
10:43 917.45 917.45 917.29 917.29 270.9K
10:44 917.34 917.36 917.27 917.36 93.4K
10:45 917.43 917.56 917.43 917.56 95.0K
10:46 917.97 918.21 917.97 918.21 222.4K
10:47 918.33 918.33 918.12 918.24 213.4K
10:48 918.34 918.41 918.24 918.24 613.1K
10:49 918.22 918.34 918.22 918.29 149.9K
10:50 918.27 918.42 918.23 918.42 409.8K
10:51 918.33 918.57 918.33 918.46 137.1K
10:52 918.44 918.44 918.23 918.30 213.9K
10:53 918.29 918.29 918.20 918.29 421.6K
10:54 918.18 918.18 917.88 917.88 366.2K
10:55 917.83 918.13 917.83 918.13 252.2K
10:56 918.20 918.29 918.13 918.29 84.7K
10:57 918.38 918.53 918.38 918.53 117.7K
10:58 918.62 918.95 918.62 918.95 100.9K
10:59 918.86 918.86 918.67 918.86 201.5K
11:00 919.11 919.55 919.11 919.55 172.3K
11:01 919.64 919.70 919.64 919.70 150.5K
11:02 919.73 919.73 919.46 919.57 114.0K
11:03 919.57 919.57 919.32 919.32 189.8K
11:04 919.07 919.15 919.01 919.01 133.1K
11:05 919.00 919.00 918.76 918.76 126.4K
11:06 918.87 918.87 918.67 918.68 170.9K
11:07 918.70 918.80 918.66 918.66 180.6K
11:08 918.68 919.12 918.68 919.12 161.3K
11:09 919.20 919.20 919.00 919.02 120.5K
11:10 918.91 919.01 918.70 918.70 364.4K
11:11 918.65 918.65 918.50 918.52 176.0K
11:12 918.60 919.20 918.60 919.20 188.8K
11:13 919.34 919.46 919.16 919.46 146.7K
11:14 919.57 919.60 919.41 919.47 183.1K
11:15 919.59 919.97 919.59 919.97 85.3K
11:16 920.08 920.08 919.89 919.89 290.2K
11:17 920.08 920.24 920.06 920.14 150.0K
11:18 920.13 920.13 919.52 919.52 119.8K
11:19 919.59 919.59 919.38 919.38 152.7K
11:20 919.44 919.45 919.41 919.41 111.7K
11:21 919.58 919.62 919.45 919.45 355.3K
11:22 919.48 919.48 919.05 919.05 119.7K
11:23 919.10 919.10 918.95 918.99 242.0K
11:24 918.86 919.28 918.86 919.28 149.0K
11:25 919.21 919.50 919.21 919.50 163.4K
11:26 919.68 919.90 919.68 919.90 127.2K
11:27 920.02 920.10 919.99 920.07 149.4K
11:28 920.09 920.20 920.04 920.16 77.4K
11:29 920.25 920.34 920.25 920.28 216.1K
11:30 920.30 920.36 920.20 920.36 281.5K
11:31 920.38 920.38 920.26 920.26 115.7K
11:32 920.34 920.34 920.15 920.27 287.4K
11:33 920.37 920.58 920.30 920.58 138.9K
11:34 920.59 920.60 920.59 920.60 498.1K
11:35 920.65 920.78 920.65 920.78 119.1K
11:36 920.64 920.64 920.56 920.63 177.0K
11:37 920.78 921.10 920.78 921.10 188.8K
11:38 920.90 921.00 920.90 920.96 171.5K
11:39 921.06 921.06 920.87 920.94 123.1K
11:40 920.98 920.98 920.87 920.92 193.5K
11:41 920.89 920.89 920.83 920.87 43.4K
11:42 920.93 921.06 920.88 921.06 112.1K
11:43 920.96 921.05 920.94 921.05 205.5K
11:44 921.23 921.40 921.20 921.20 184.9K
11:45 921.34 921.37 921.30 921.30 300.5K
11:46 921.36 921.51 921.36 921.42 321.6K
11:47 921.46 921.46 921.05 921.05 216.1K
11:48 921.27 921.27 921.11 921.25 213.8K
11:49 921.33 921.44 921.25 921.44 190.1K
11:50 921.41 921.64 921.41 921.63 135.1K
11:51 921.70 921.81 921.70 921.71 134.5K
11:52 921.69 921.69 921.17 921.20 267.3K
11:53 921.26 921.29 921.21 921.29 39.7K
11:54 921.29 921.33 921.21 921.21 55.5K
11:55 921.11 921.11 920.87 920.87 252.4K
11:56 920.83 920.83 920.73 920.73 473.2K
11:57 920.61 920.61 920.39 920.39 234.1K
11:58 920.38 920.39 920.25 920.25 96.3K
11:59 920.37 920.44 920.27 920.27 58.5K
12:00 920.24 920.43 920.21 920.43 119.4K
12:01 920.48 920.48 920.30 920.36 153.9K
12:02 920.41 920.55 920.34 920.34 74.6K
12:03 920.45 920.45 920.16 920.16 209.7K
12:04 920.21 920.23 920.08 920.23 111.9K
12:05 920.29 920.54 920.29 920.44 90.0K
12:06 920.38 920.76 920.38 920.76 152.7K
12:07 920.72 920.89 920.72 920.89 177.8K
12:08 920.93 920.95 920.78 920.79 90.5K
12:09 920.79 920.79 920.53 920.53 159.4K
12:10 920.54 920.68 920.54 920.58 193.1K
12:11 920.61 920.64 920.60 920.63 117.5K
12:12 920.52 920.62 920.41 920.61 106.7K
12:13 920.60 920.68 920.60 920.63 53.6K
12:14 920.65 920.65 920.42 920.54 463.1K
12:15 920.50 920.75 920.50 920.75 57.6K
12:16 920.78 920.82 920.76 920.80 121.6K
12:17 920.87 920.89 920.84 920.84 78.9K
12:18 920.91 920.91 920.75 920.75 53.5K
12:19 920.76 920.76 920.68 920.70 78.6K
12:20 920.71 920.77 920.63 920.67 129.9K
12:21 920.69 921.04 920.69 920.95 78.9K
12:22 920.89 920.90 920.85 920.85 428.3K
12:23 920.94 920.94 920.77 920.77 61.2K
12:24 920.81 920.83 920.68 920.83 123.4K
12:25 920.80 921.06 920.80 921.06 71.0K
12:26 921.01 921.03 921.01 921.01 119.9K
12:27 920.97 921.52 920.97 921.52 68.0K
12:28 921.51 921.57 921.51 921.57 52.0K
12:29 921.60 921.60 921.53 921.53 62.7K
12:30 921.58 921.70 921.52 921.52 43.4K
12:31 921.49 921.57 921.49 921.57 44.3K
12:32 921.40 921.40 921.29 921.29 79.8K
12:33 921.35 921.35 921.10 921.13 105.1K
12:34 921.08 921.36 921.07 921.36 106.5K
12:35 921.37 921.37 921.15 921.15 51.8K
12:36 921.24 921.24 921.16 921.24 57.5K
12:37 921.32 921.32 921.26 921.26 121.6K
12:38 921.27 921.34 921.27 921.34 69.6K
12:39 921.34 921.36 921.20 921.20 103.3K
12:40 921.28 921.39 921.28 921.34 29.2K
12:41 921.33 921.33 921.10 921.10 75.4K
12:42 921.13 921.18 920.87 920.87 163.9K
12:43 920.81 921.21 920.81 921.20 291.4K
12:44 921.41 921.41 921.30 921.39 97.0K
12:45 921.40 921.52 921.40 921.48 173.2K
12:46 921.44 921.55 921.44 921.55 187.4K
12:47 921.52 921.55 921.52 921.52 47.8K
12:48 921.41 921.41 921.01 921.01 116.4K
12:49 920.98 920.98 920.78 920.78 106.1K
12:50 920.79 920.81 920.71 920.71 88.0K
12:51 920.74 920.82 920.72 920.81 107.6K
12:52 920.58 920.80 920.49 920.80 632.9K
12:53 920.87 920.87 920.61 920.63 46.6K
12:54 920.77 920.83 920.69 920.83 129.0K
12:55 920.76 920.79 920.57 920.57 74.3K
12:56 920.55 920.55 920.39 920.39 128.1K
12:57 920.41 920.41 920.28 920.28 123.6K
12:58 920.23 920.23 920.09 920.20 34.6K
12:59 920.25 920.37 920.11 920.11 111.4K
13:00 920.21 920.29 920.11 920.11 139.1K
13:01 920.14 920.19 920.11 920.16 164.6K
13:02 920.20 920.29 920.20 920.26 82.3K
13:03 920.14 920.21 920.14 920.17 121.2K
13:04 920.23 920.23 920.06 920.06 71.1K
13:05 920.05 920.20 920.05 920.20 64.4K
13:06 920.20 920.20 920.07 920.07 36.9K
13:07 920.26 920.55 920.26 920.55 70.0K
13:08 920.51 920.55 920.27 920.27 45.1K
13:09 920.29 920.29 920.20 920.20 282.5K
13:10 920.04 920.38 920.04 920.38 117.9K
13:11 920.33 920.33 920.26 920.26 134.8K
13:12 920.26 920.26 920.16 920.17 43.4K
13:13 920.07 920.07 919.99 919.99 182.3K
13:14 919.94 920.11 919.92 920.11 242.5K
13:15 920.17 920.18 920.10 920.10 459.3K
13:16 920.14 920.14 920.00 920.09 120.9K
13:17 920.14 920.14 920.01 920.08 192.7K
13:18 920.12 920.12 920.05 920.12 61.0K
13:19 920.05 920.05 919.95 919.98 307.9K
13:20 919.96 920.09 919.96 920.09 93.7K
13:21 919.97 920.35 919.97 920.35 84.1K
13:22 920.40 920.53 920.40 920.45 41.1K
13:23 920.49 920.52 920.37 920.37 129.8K
13:24 920.36 920.39 920.36 920.39 69.0K
13:25 920.26 920.26 920.07 920.07 87.8K
13:26 920.04 920.04 919.96 920.04 205.5K
13:27 919.99 920.06 919.88 920.06 72.6K
13:28 920.09 920.37 920.08 920.37 51.3K
13:29 920.48 920.51 920.43 920.47 42.4K
13:30 920.35 920.51 920.35 920.51 375.2K
13:31 920.56 920.61 920.54 920.61 227.4K
13:32 920.44 920.53 920.44 920.53 104.4K
13:33 920.46 920.47 920.43 920.43 136.9K
13:34 920.47 920.49 920.46 920.49 134.6K
13:35 920.61 920.74 920.61 920.74 140.0K
13:36 920.77 920.90 920.77 920.90 53.9K
13:37 920.87 920.94 920.86 920.94 461.7K
13:38 920.78 921.07 920.78 921.07 49.5K
13:39 920.98 921.25 920.98 921.25 159.6K
13:40 921.26 921.26 921.04 921.05 142.2K
13:41 921.10 921.15 921.10 921.10 263.1K
13:42 921.18 921.24 921.14 921.21 177.4K
13:43 921.36 921.43 921.34 921.43 41.7K
13:44 921.60 921.65 921.56 921.56 55.0K
13:45 921.69 921.72 921.68 921.72 168.6K
13:46 921.70 921.91 921.70 921.89 91.7K
13:47 921.89 921.96 921.87 921.90 86.4K
13:48 921.86 921.86 921.77 921.82 304.4K
13:49 921.87 922.02 921.87 922.02 194.8K
13:50 922.00 922.00 921.68 921.68 97.1K
13:51 921.75 921.87 921.75 921.76 278.1K
13:52 921.58 921.58 921.29 921.29 116.4K
13:53 921.43 921.46 921.34 921.34 174.4K
13:54 921.29 921.41 921.27 921.41 204.8K
13:55 921.49 921.49 921.24 921.30 145.4K
13:56 921.19 921.19 921.17 921.19 281.6K
13:57 921.03 921.15 920.99 920.99 47.6K
13:58 920.97 921.02 920.97 921.02 209.6K
13:59 921.20 921.21 921.12 921.21 120.1K
14:00 921.12 921.12 920.82 920.82 168.2K
14:01 920.79 920.86 920.79 920.86 203.8K
14:02 920.72 920.80 920.72 920.80 233.6K
14:03 920.86 920.98 920.81 920.98 132.0K
14:04 921.10 921.16 921.03 921.11 93.9K
14:05 921.05 921.22 921.05 921.22 154.9K
14:06 921.22 921.33 921.22 921.23 55.6K
14:07 921.48 921.54 921.37 921.39 162.2K
14:08 921.32 921.64 921.32 921.64 140.4K
14:09 921.60 921.62 921.55 921.55 52.9K
14:10 921.62 921.62 921.23 921.23 311.5K
14:11 921.23 921.23 921.14 921.17 43.5K
14:12 921.25 921.49 921.23 921.49 107.8K
14:13 921.49 921.57 921.33 921.33 111.6K
14:14 921.31 921.31 921.13 921.13 116.3K
14:15 921.14 921.51 921.14 921.48 64.2K
14:16 921.44 921.48 921.44 921.48 65.4K
14:17 921.49 921.68 921.49 921.67 82.0K
14:18 921.69 921.69 921.50 921.50 53.6K
14:19 921.55 921.68 921.51 921.68 89.2K
14:20 921.62 921.64 921.61 921.61 39.8K
14:21 921.76 921.87 921.70 921.70 48.6K
14:22 921.80 921.80 921.56 921.56 36.8K
14:23 921.49 921.63 921.49 921.63 157.1K
14:24 921.60 921.65 921.55 921.60 101.2K
14:25 921.63 921.72 921.63 921.67 143.5K
14:26 921.70 921.88 921.70 921.88 151.9K
14:27 921.87 921.99 921.87 921.90 171.4K
14:28 921.93 921.93 921.60 921.60 70.9K
14:29 921.70 921.91 921.70 921.91 62.6K
14:30 921.88 921.93 921.88 921.91 90.0K
14:31 921.93 921.93 921.86 921.86 143.0K
14:32 921.89 922.11 921.89 922.07 163.3K
14:33 922.04 922.38 922.04 922.36 153.3K
14:34 922.40 922.46 922.35 922.35 132.1K
14:35 922.43 922.51 922.42 922.48 284.9K
14:36 922.37 922.37 922.18 922.18 127.7K
14:37 921.99 922.00 921.94 921.97 66.5K
14:38 921.95 922.04 921.95 922.01 104.2K
14:39 921.98 922.05 921.88 921.88 59.7K
14:40 921.89 921.89 921.78 921.78 61.6K
14:41 921.74 921.77 921.69 921.75 57.3K
14:42 921.73 921.73 921.50 921.50 39.1K
14:43 921.53 921.53 921.47 921.51 47.0K
14:44 921.54 921.55 921.30 921.30 176.3K
14:45 921.37 921.43 921.37 921.43 42.0K
14:46 921.23 921.24 921.06 921.06 38.0K
14:47 921.14 921.46 921.14 921.39 96.2K
14:48 921.48 921.61 921.48 921.56 120.7K
14:49 921.58 921.59 921.53 921.57 47.6K
14:50 921.48 921.62 921.48 921.62 98.1K
14:51 921.58 921.71 921.53 921.71 234.4K
14:52 921.71 921.84 921.63 921.84 199.3K
14:53 921.95 922.04 921.94 921.94 73.5K
14:54 921.88 922.03 921.88 922.03 89.7K
14:55 921.99 921.99 921.80 921.80 76.8K
14:56 922.14 922.35 922.14 922.35 126.4K
14:57 922.36 922.43 922.25 922.25 146.7K
14:58 922.20 922.46 922.20 922.46 108.1K
14:59 922.52 922.52 922.41 922.41 41.7K
15:00 922.60 922.60 922.49 922.54 166.8K
15:01 922.61 922.64 922.48 922.64 94.6K
15:02 922.74 922.74 922.73 922.73 312.8K
15:03 922.74 922.74 922.68 922.70 207.3K
15:04 922.73 922.73 922.58 922.58 69.2K
15:05 922.72 922.73 922.67 922.67 274.1K
15:06 922.63 922.63 922.43 922.50 46.5K
15:07 922.37 922.66 922.37 922.66 218.9K
15:08 922.68 922.76 922.65 922.76 69.8K
15:09 922.76 922.77 922.75 922.75 37.2K
15:10 922.50 922.64 922.50 922.58 116.6K
15:11 922.60 922.75 922.60 922.75 213.9K
15:12 922.76 922.76 922.59 922.59 128.8K
15:13 922.68 922.70 922.51 922.51 297.6K
15:14 922.45 922.54 922.35 922.54 96.8K
15:15 922.56 922.85 922.56 922.85 71.8K
15:16 922.98 922.98 922.75 922.80 60.5K
15:17 922.70 922.70 922.66 922.70 72.7K
15:18 922.61 922.68 922.57 922.68 561.8K
15:19 922.62 922.62 922.57 922.57 162.8K
15:20 922.73 922.85 922.61 922.85 342.2K
15:21 922.84 922.94 922.84 922.91 72.1K
15:22 922.94 922.94 922.78 922.78 203.2K
15:23 922.72 922.72 922.40 922.40 1,177.1K
15:24 922.50 922.88 922.50 922.88 215.8K
15:25 922.90 922.91 922.82 922.82 139.8K
15:26 922.83 923.24 922.83 923.24 143.9K
15:27 923.38 923.38 923.33 923.37 74.7K
15:28 923.40 923.40 923.35 923.35 230.1K
15:29 923.15 923.23 923.07 923.23 109.1K
15:30 923.21 923.23 923.06 923.06 116.2K
15:31 923.05 923.05 922.91 922.91 95.4K
15:32 923.17 923.43 923.17 923.43 39.0K
15:33 923.47 923.47 923.39 923.46 81.8K
15:34 923.49 923.49 923.38 923.38 80.1K
15:35 923.20 923.38 923.20 923.38 134.7K
15:36 924.03 924.17 924.03 924.17 115.8K
15:37 924.15 924.15 924.07 924.11 112.6K
15:38 923.79 923.79 923.58 923.58 271.7K
15:39 923.42 923.49 923.39 923.39 153.9K
15:40 923.33 923.33 923.16 923.19 105.1K
15:41 923.11 923.28 923.11 923.27 90.7K
15:42 923.20 923.20 923.09 923.17 110.1K
15:43 922.99 923.17 922.96 923.17 287.4K
15:44 923.16 923.16 923.04 923.04 227.8K
15:45 922.97 923.06 922.93 923.06 205.6K
15:46 923.11 923.26 923.11 923.24 88.5K
15:47 923.16 923.39 923.08 923.39 283.0K
15:48 923.36 923.45 923.33 923.40 161.6K
15:49 923.38 923.38 923.26 923.26 307.6K
15:50 923.22 923.22 923.00 923.00 175.3K
15:51 923.16 923.29 922.78 922.78 221.9K
15:52 922.62 922.87 922.62 922.69 117.7K
15:53 922.60 922.60 922.49 922.53 194.8K
15:54 922.50 922.94 922.50 922.94 194.2K
15:55 923.06 923.55 923.06 923.55 500.3K
15:56 923.68 923.81 923.68 923.81 338.1K
15:57 923.75 923.77 922.45 922.45 490.2K
15:58 922.42 922.42 921.97 921.97 458.1K
15:59 921.90 922.55 921.90 922.50 422.8K
16:00 922.33 922.33 922.33 922.33 545.6K
16:01 922.33 922.33 922.33 922.33 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし